Cisco

CSCO
🏛️ germany →
57.66
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 45.71 45.89 45.51 45.73 0.0M
2023-12-28 45.49 45.70 45.31 45.66 0.0M
2023-12-27 45.62 45.70 45.28 45.37 0.0M
2023-12-22 45.17 45.75 44.95 45.59 0.0M
2023-12-21 45.52 45.93 44.92 45.14 0.0M
2023-12-20 45.65 45.95 45.50 45.59 0.0M
2023-12-19 45.85 46.11 45.41 45.65 0.0M
2023-12-18 45.60 46.04 45.20 46.02 0.0M
2023-12-15 45.06 45.78 44.99 45.70 0.0M
2023-12-14 46.11 46.11 44.71 45.05 0.0M
2023-12-13 46.03 46.03 45.26 45.69 0.0M
2023-12-12 45.67 46.20 45.58 45.70 0.0M
2023-12-11 44.99 45.90 44.76 45.82 0.0M
2023-12-08 44.84 45.20 44.61 45.00 0.0M
2023-12-07 44.40 44.79 44.07 44.75 0.0M
2023-12-06 44.34 44.66 44.31 44.31 0.0M
2023-12-05 44.34 44.43 44.01 44.40 0.0M
2023-12-04 44.79 44.79 44.15 44.38 0.0M
2023-12-01 44.50 44.81 44.15 44.51 0.0M
2023-11-30 43.88 44.62 43.85 44.62 0.0M
2023-11-29 43.77 44.14 43.53 43.92 0.0M
2023-11-28 43.80 43.90 43.56 43.63 0.0M
2023-11-27 44.10 44.34 43.80 43.80 0.0M
2023-11-24 44.17 44.41 43.91 44.24 0.0M
2023-11-23 44.16 44.40 44.01 44.34 0.0M
2023-11-22 44.00 44.47 43.79 44.20 0.0M
2023-11-21 44.13 44.20 43.56 43.91 0.0M
2023-11-20 43.72 44.20 43.41 44.06 0.0M
2023-11-17 44.35 44.55 43.83 43.83 0.1M
2023-11-16 44.05 44.44 42.65 44.33 0.1M
2023-11-15 49.13 49.46 48.81 49.18 0.0M
2023-11-14 48.65 49.09 48.50 48.95 0.0M
2023-11-13 49.18 49.36 48.80 48.93 0.0M
2023-11-10 48.81 49.26 48.64 49.14 0.0M
2023-11-09 49.39 49.72 48.45 48.70 0.0M
2023-11-08 49.60 50.02 49.34 49.42 0.0M
2023-11-07 49.67 50.06 49.58 49.80 0.0M
2023-11-06 49.54 49.72 49.15 49.72 0.0M
2023-11-03 49.79 49.98 49.14 49.36 0.0M
2023-11-02 49.11 49.84 49.10 49.84 0.0M
2023-11-01 49.26 49.51 49.11 49.41 0.0M
2023-10-31 48.70 49.33 48.14 49.33 0.0M
2023-10-30 48.98 49.10 48.19 48.49 0.0M
2023-10-27 48.92 49.26 48.64 48.83 0.0M
2023-10-26 49.65 49.70 48.81 48.81 0.0M
2023-10-25 49.87 50.40 49.40 49.66 0.0M
2023-10-24 49.15 50.00 48.95 50.00 0.0M
2023-10-23 49.97 50.25 48.92 48.92 0.0M
2023-10-20 50.25 50.59 49.84 49.84 0.0M
2023-10-19 51.11 51.16 50.30 50.38 0.0M
2023-10-18 50.80 51.35 50.65 50.86 0.0M
2023-10-17 51.18 51.42 50.28 51.06 0.0M
2023-10-16 50.94 51.76 50.92 51.45 0.0M
2023-10-13 50.97 51.46 50.68 51.09 0.0M
2023-10-12 50.78 51.39 50.49 51.08 0.0M
2023-10-11 50.64 51.03 50.32 50.61 0.0M
2023-10-10 51.19 51.19 50.68 50.78 0.0M
2023-10-09 50.47 51.03 50.26 50.95 0.0M
2023-10-06 50.16 50.74 50.14 50.50 0.0M
2023-10-05 50.69 50.94 49.93 50.28 0.0M
2023-10-04 50.97 51.20 50.75 50.75 0.0M
2023-10-03 51.65 51.90 50.94 51.13 0.0M
2023-10-02 51.19 51.84 50.94 51.84 0.0M
2023-09-29 51.22 51.28 50.63 50.98 0.0M
2023-09-28 50.90 51.23 50.34 51.06 0.0M
2023-09-27 49.92 50.75 49.90 50.65 0.0M
2023-09-26 50.73 50.73 49.74 49.74 0.0M
2023-09-25 50.30 50.65 50.12 50.51 0.0M
2023-09-22 50.08 50.57 49.96 50.39 0.0M
2023-09-21 51.91 52.23 49.50 50.10 0.0M
2023-09-20 52.12 52.42 52.03 52.08 0.0M
2023-09-19 52.34 52.74 51.93 52.10 0.0M
2023-09-18 52.34 52.70 52.31 52.57 0.0M
2023-09-15 52.83 52.99 52.00 52.36 0.0M
2023-09-14 52.30 52.99 52.29 52.92 0.0M
2023-09-13 52.50 52.69 51.90 52.38 0.0M
2023-09-12 52.99 53.07 52.51 52.63 0.0M
2023-09-11 53.08 53.11 52.51 52.76 0.0M
2023-09-08 53.16 53.24 52.76 52.87 0.0M
2023-09-07 53.08 53.50 53.02 53.02 0.0M
2023-09-06 53.21 53.63 53.08 53.22 0.0M
2023-09-05 53.53 53.89 53.38 53.53 0.0M
2023-09-04 53.81 53.81 53.16 53.48 0.0M
2023-09-01 52.99 53.78 52.76 53.58 0.0M
2023-08-31 52.02 53.05 51.94 52.89 0.0M
2023-08-30 51.98 52.24 51.65 52.04 0.0M
2023-08-29 52.11 52.39 51.78 51.83 0.0M
2023-08-28 51.39 52.11 51.37 52.02 0.0M
2023-08-25 51.42 51.66 50.80 51.66 0.0M
2023-08-24 51.58 52.10 51.17 51.29 0.0M
2023-08-23 51.20 51.75 51.09 51.50 0.1M
2023-08-22 50.81 51.46 50.61 51.09 0.0M
2023-08-21 50.51 51.27 50.51 50.91 0.0M
2023-08-18 50.16 50.90 50.04 50.67 0.0M
2023-08-17 49.50 51.20 49.25 50.28 0.0M
2023-08-16 48.76 49.11 48.58 48.77 0.0M
2023-08-15 49.41 49.65 48.74 48.76 0.0M
2023-08-14 48.98 49.62 48.98 49.35 0.0M
2023-08-11 48.79 49.20 48.36 49.14 0.0M
2023-08-10 48.47 49.10 48.08 48.61 0.0M
2023-08-09 48.50 48.70 47.90 48.25 0.0M
2023-08-08 48.17 48.40 47.87 48.40 0.0M
2023-08-07 48.00 48.23 47.76 48.15 0.0M
2023-08-04 48.59 48.59 47.70 47.81 0.0M
2023-08-03 48.03 48.59 47.76 48.58 0.0M
2023-08-02 47.41 48.55 47.41 47.98 0.0M
2023-08-01 47.58 48.02 47.33 48.00 0.0M
2023-07-31 47.41 47.43 46.95 47.15 0.0M
2023-07-28 47.80 47.80 46.91 47.31 0.0M
2023-07-27 47.93 48.99 47.79 48.46 0.0M
2023-07-26 48.53 48.53 47.84 48.03 0.0M
2023-07-25 48.00 48.62 47.87 48.49 0.0M
2023-07-24 47.12 48.18 47.11 47.97 0.0M
2023-07-21 47.00 47.72 46.91 47.37 0.0M
2023-07-20 46.64 47.45 46.29 47.02 0.0M
2023-07-19 45.56 46.77 45.52 46.67 0.0M
2023-07-18 45.01 45.77 44.92 45.70 0.0M
2023-07-17 44.71 45.34 44.64 45.25 0.0M
2023-07-14 45.94 46.10 44.48 44.92 0.0M
2023-07-13 45.77 46.00 45.36 45.95 0.0M
2023-07-12 47.34 47.34 45.39 45.60 0.0M
2023-07-11 46.59 47.39 46.46 47.30 0.0M
2023-07-10 46.12 46.83 46.06 46.64 0.0M
2023-07-07 47.00 47.01 46.59 46.74 0.0M
2023-07-06 47.46 47.46 46.64 46.89 0.0M
2023-07-05 47.31 47.49 46.77 47.48 0.0M
2023-07-04 47.48 47.79 47.35 47.79 0.0M
2023-07-03 47.50 47.81 47.10 47.46 0.0M
2023-06-30 46.98 47.80 46.90 47.39 0.0M
2023-06-29 46.76 47.20 46.46 47.18 0.0M
2023-06-28 46.41 46.76 46.06 46.60 0.0M
2023-06-27 45.96 46.48 45.57 46.45 0.0M
2023-06-26 46.08 46.50 45.96 45.98 0.0M
2023-06-23 46.51 47.14 45.99 46.25 0.0M
2023-06-22 46.22 46.66 45.91 46.66 0.0M
2023-06-21 47.10 47.40 46.21 46.21 0.0M
2023-06-20 47.70 47.70 47.19 47.28 0.0M
2023-06-19 47.41 47.80 47.35 47.56 0.0M
2023-06-16 47.47 47.93 47.19 47.45 0.0M
2023-06-15 46.89 47.50 46.37 47.50 0.0M
2023-06-14 47.10 47.27 46.76 47.00 0.0M
2023-06-13 46.77 47.06 46.52 47.05 0.0M
2023-06-12 46.13 46.93 45.95 46.93 0.0M
2023-06-09 46.01 46.43 45.81 46.28 0.0M
2023-06-08 46.32 46.55 45.93 46.04 0.0M
2023-06-07 46.69 46.73 46.31 46.45 0.0M
2023-06-06 46.91 47.00 46.06 46.58 0.0M
2023-06-05 46.59 47.23 46.50 46.82 0.0M
2023-06-02 46.51 46.91 46.04 46.85 0.0M
2023-06-01 46.37 46.74 45.92 46.51 0.0M
2023-05-31 46.42 46.80 46.21 46.56 0.0M
2023-05-30 46.89 47.05 46.29 46.95 0.0M
2023-05-29 46.80 46.99 46.52 46.60 0.0M
2023-05-26 45.70 46.74 45.51 46.54 0.0M
2023-05-25 44.65 45.72 44.02 45.60 0.0M
2023-05-24 45.43 45.52 44.76 44.92 0.0M
2023-05-23 45.36 45.86 44.80 45.30 0.0M
2023-05-22 45.34 45.75 45.07 45.12 0.0M
2023-05-19 44.81 45.56 44.44 45.40 0.0M
2023-05-18 42.38 44.42 41.91 44.27 0.0M
2023-05-17 43.41 44.06 43.19 43.95 0.0M
2023-05-16 43.06 43.56 42.95 43.25 0.0M
2023-05-15 43.10 43.40 42.76 43.35 0.0M
2023-05-12 42.67 43.10 42.50 42.99 0.0M
2023-05-11 42.70 43.03 42.41 42.41 0.1M
2023-05-10 42.37 42.75 42.10 42.58 0.0M
2023-05-09 42.19 42.39 41.94 42.29 0.0M
2023-05-08 42.00 42.17 41.79 42.17 0.0M
2023-05-05 41.35 42.08 41.26 42.02 0.0M
2023-05-04 41.65 41.81 41.28 41.54 0.0M
2023-05-03 42.32 42.34 41.54 41.54 0.0M
2023-05-02 43.14 43.60 41.84 42.03 0.0M
2023-04-28 42.50 42.82 42.17 42.80 0.0M
2023-04-27 42.25 42.60 41.80 42.30 0.0M
2023-04-26 42.90 42.90 42.01 42.15 0.0M
2023-04-25 42.94 43.18 42.64 42.97 0.0M
2023-04-24 42.85 43.12 42.51 42.97 0.0M
2023-04-21 42.47 43.01 42.14 42.87 0.0M
2023-04-20 43.88 43.88 42.38 42.48 0.0M
2023-04-19 45.42 45.90 43.76 43.90 0.0M
2023-04-18 45.82 46.29 45.65 45.73 0.2M
2023-04-17 46.19 46.36 45.84 46.00 0.0M
2023-04-14 45.91 46.20 45.69 45.97 0.0M
2023-04-13 45.75 46.01 45.30 46.01 0.0M
2023-04-12 46.51 46.62 45.51 45.63 0.0M
2023-04-11 46.97 47.48 46.32 46.37 0.0M
2023-04-06 47.20 47.70 46.55 46.96 0.0M
2023-04-05 47.45 47.78 47.07 47.61 0.0M
2023-04-04 47.84 47.94 46.98 47.19 0.0M
2023-04-03 48.48 48.60 47.84 48.00 0.0M
2023-03-31 47.31 48.15 47.03 48.15 0.0M
2023-03-30 47.22 47.42 46.90 47.17 0.0M
2023-03-29 46.79 47.20 46.47 47.13 0.0M
2023-03-28 46.64 47.02 46.35 46.41 0.0M
2023-03-27 47.21 47.28 46.79 46.85 0.0M
2023-03-24 46.00 47.17 45.87 47.00 0.0M
2023-03-23 45.71 46.16 45.39 45.80 0.0M
2023-03-22 47.16 47.16 45.50 45.58 0.0M
2023-03-21 47.50 47.75 46.80 47.05 0.0M
2023-03-20 46.86 47.58 46.64 47.55 0.0M
2023-03-17 46.83 47.56 46.58 46.83 0.1M
2023-03-16 46.33 47.34 45.84 47.15 0.0M
2023-03-15 45.67 46.45 45.20 46.33 0.0M
2023-03-14 45.15 45.95 45.08 45.61 0.0M
2023-03-13 45.81 46.11 44.87 45.20 0.0M
2023-03-10 45.91 46.34 45.35 45.46 0.0M
2023-03-09 46.44 46.95 46.10 46.29 0.0M
2023-03-08 46.61 46.63 46.23 46.49 0.0M
2023-03-07 46.48 46.66 46.04 46.18 0.0M
2023-03-06 46.74 46.74 45.99 46.29 0.0M
2023-03-03 45.38 46.48 45.34 46.42 0.0M
2023-03-02 45.68 45.92 45.21 45.76 0.0M
2023-03-01 45.73 45.79 45.10 45.11 0.0M
2023-02-28 46.22 46.27 45.71 45.81 0.0M
2023-02-27 46.15 46.56 45.76 45.95 0.0M
2023-02-24 46.21 46.54 45.70 45.86 0.0M
2023-02-23 46.25 46.85 45.86 46.39 0.0M
2023-02-22 46.53 46.99 46.00 46.38 0.0M
2023-02-21 47.59 47.59 46.49 46.56 0.0M
2023-02-20 47.65 47.70 47.31 47.31 0.0M
2023-02-17 47.55 48.16 47.31 47.54 0.0M
2023-02-16 46.24 48.49 46.24 47.87 0.0M
2023-02-15 44.24 45.40 44.03 45.40 0.0M
2023-02-14 44.70 44.82 44.10 44.45 0.0M
2023-02-13 44.11 44.82 44.11 44.46 0.0M
2023-02-10 43.45 44.34 43.21 44.20 0.0M
2023-02-09 43.92 44.14 43.25 43.27 0.0M
2023-02-08 44.23 44.64 43.68 43.91 0.0M
2023-02-07 44.50 44.81 43.89 44.65 0.0M
2023-02-06 45.01 45.01 44.28 44.30 0.0M
2023-02-03 45.50 45.50 44.85 45.04 0.0M
2023-02-02 43.76 45.37 43.61 45.09 0.0M
2023-02-01 44.83 44.83 43.65 44.33 0.0M
2023-01-31 44.68 44.90 44.25 44.59 0.0M
2023-01-30 44.53 44.77 43.90 44.51 0.0M
2023-01-27 44.19 44.81 44.11 44.72 0.0M
2023-01-26 43.85 44.50 43.73 44.30 0.0M
2023-01-25 43.87 44.16 43.46 44.01 0.0M
2023-01-24 43.80 44.18 43.38 44.07 0.0M
2023-01-23 43.18 44.08 42.61 43.65 0.0M
2023-01-20 42.82 43.24 42.21 43.08 0.0M
2023-01-19 43.51 43.62 42.88 42.95 0.0M
2023-01-18 44.46 44.66 43.51 43.61 0.0M
2023-01-17 44.96 45.26 44.39 44.39 0.0M
2023-01-16 45.25 45.45 44.84 45.27 0.0M
2023-01-13 45.01 45.45 44.79 45.18 0.0M
2023-01-12 45.95 46.00 45.10 45.10 0.0M
2023-01-11 45.57 45.75 45.24 45.62 0.0M
2023-01-10 45.01 45.82 45.01 45.40 0.0M
2023-01-09 45.37 45.73 45.03 45.29 0.0M
2023-01-06 44.59 45.52 44.51 45.42 0.0M
2023-01-05 44.30 45.00 44.30 44.59 0.0M
2023-01-04 45.45 45.61 44.58 44.72 0.0M
2023-01-03 45.29 45.84 44.84 45.48 0.0M
2023-01-02 44.89 45.55 44.59 45.52 0.0M